Iridex Cp (NQ: IRIX )

6.880 USD -0.330 (-4.58%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.890 6.000 5.650 5.880 245,300 -0.12(-2.00%)
Feb 25, 2021 6.790 6.980 6.000 6.000 185,161 -0.64(-9.64%)
Feb 24, 2021 6.290 6.800 6.090 6.640 132,268 +0.50(+8.14%)
Feb 23, 2021 6.520 6.600 6.000 6.140 314,814 -0.61(-9.04%)
Feb 22, 2021 5.750 7.200 5.590 6.750 1,583,814 +1.11(+19.68%)
Feb 19, 2021 5.330 5.740 5.250 5.640 90,000 +0.41(+7.84%)
Feb 18, 2021 5.850 5.979 5.180 5.230 180,257 -0.66(-11.21%)
Feb 17, 2021 5.770 5.890 5.500 5.890 174,027 +0.07(+1.20%)
Feb 16, 2021 5.210 5.920 5.100 5.820 280,500 +0.60(+11.49%)
Feb 12, 2021 5.170 5.347 4.821 5.220 110,900 +0.06(+1.16%)
Feb 11, 2021 5.210 5.490 4.940 5.160 73,648 -0.04(-0.77%)
Feb 10, 2021 5.700 5.890 5.060 5.200 225,800 -0.50(-8.77%)
Feb 09, 2021 5.110 6.128 5.040 5.700 455,242 +0.61(+11.98%)
Feb 08, 2021 5.120 5.320 4.960 5.090 121,460 -0.01(-0.20%)
Feb 05, 2021 5.240 5.450 5.070 5.100 102,600 -0.04(-0.78%)
Feb 04, 2021 5.230 5.400 4.950 5.140 125,348 -0.03(-0.58%)
Feb 03, 2021 5.370 5.460 5.120 5.170 92,645 -0.19(-3.54%)
Feb 02, 2021 4.720 5.400 4.530 5.360 126,702 +0.71(+15.27%)
Feb 01, 2021 4.600 4.894 4.480 4.650 78,099 +0.05(+1.09%)
Jan 29, 2021 4.950 4.999 4.451 4.600 84,400 -0.16(-3.36%)
Jan 28, 2021 4.690 4.910 4.604 4.760 38,291 +0.07(+1.49%)
Jan 27, 2021 5.010 5.184 4.570 4.690 177,976 -0.45(-8.75%)
Jan 26, 2021 4.910 5.290 4.760 5.140 142,332 +0.20(+4.05%)
Jan 25, 2021 5.000 5.060 4.750 4.940 191,622 +0.01(+0.20%)
Jan 22, 2021 5.280 5.540 4.880 4.930 308,100 -0.46(-8.53%)
Jan 21, 2021 5.600 5.890 5.240 5.390 227,156 -0.09(-1.64%)
Jan 20, 2021 5.470 5.650 5.330 5.480 197,958 -0.11(-1.97%)
Jan 19, 2021 5.740 5.850 5.390 5.590 366,202 -0.16(-2.78%)
Jan 15, 2021 5.400 6.250 5.290 5.750 757,000 +0.22(+3.98%)
Jan 14, 2021 4.890 5.590 4.420 5.530 1,180,174 +0.41(+8.01%)
Jan 13, 2021 3.940 5.290 3.800 5.120 1,684,402 +0.99(+23.97%)
Jan 12, 2021 3.910 4.930 3.530 4.130 10,676,758 +1.27(+44.41%)
Jan 11, 2021 2.710 2.960 2.660 2.860 468,960 +0.21(+7.92%)
Jan 08, 2021 2.520 2.700 2.430 2.650 135,100 +0.13(+5.16%)
Jan 07, 2021 2.400 2.620 2.280 2.520 103,587 +0.07(+2.86%)
Jan 06, 2021 2.530 2.690 2.360 2.450 125,354 -0.14(-5.41%)
Jan 05, 2021 2.220 2.620 2.140 2.590 196,295 +0.41(+18.81%)
Jan 04, 2021 2.470 2.510 2.130 2.180 322,466 -0.33(-13.15%)
Dec 31, 2020 2.510 2.510 2.510 281,848 -0.31(-10.99%)
Dec 30, 2020 2.640 2.870 2.600 2.820 281,848 -0.09(-3.09%)
Dec 29, 2020 3.050 3.320 2.650 2.910 5,232,214 +0.50(+20.75%)
Dec 28, 2020 2.030 2.410 1.940 2.410 2,271,799 +0.47(+24.23%)
Dec 24, 2020 1.890 1.990 1.890 1.940 18,900 -0.02(-1.02%)
Dec 23, 2020 1.860 2.008 1.790 1.960 382,786 +0.28(+16.67%)
Dec 22, 2020 1.640 1.690 1.640 1.680 179,944 +0.06(+3.70%)
Dec 21, 2020 1.660 1.700 1.600 1.620 197,415 -0.02(-1.22%)
Dec 18, 2020 1.670 1.730 1.640 1.640 221,200 -0.02(-1.20%)
Dec 17, 2020 1.690 1.750 1.640 1.660 49,286 -0.02(-1.19%)
Dec 16, 2020 1.700 1.770 1.680 1.680 60,174 -0.01(-0.59%)
Dec 15, 2020 1.730 1.800 1.680 1.690 65,376 -0.03(-1.74%)
Dec 14, 2020 1.800 1.830 1.720 1.720 96,553 -0.13(-7.03%)
Dec 11, 2020 1.910 1.920 1.830 1.850 49,800 -0.06(-3.14%)
Dec 10, 2020 1.913 1.920 1.860 1.910 52,268 +0.01(+0.53%)
Dec 09, 2020 1.910 1.920 1.830 1.900 111,661 +0.00(+0.00%)
Dec 08, 2020 1.890 1.920 1.820 1.900 122,474 +0.01(+0.53%)
Dec 07, 2020 1.940 1.940 1.880 1.890 25,779 -0.03(-1.56%)
Dec 04, 2020 1.920 1.920 1.830 1.920 130,500 +0.04(+2.13%)
Dec 03, 2020 1.860 1.912 1.820 1.880 89,279 +0.06(+3.30%)
Dec 02, 2020 1.830 1.900 1.790 1.820 151,699 -0.03(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.